[6471 東証1部] 日本精工 日足 時系列データ

[6471 東証1部] 日本精工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091389.001393.001362.001389.0037925005254412300
2016-12-081385.001388.001361.001377.0034469004734593500
2016-12-071313.001354.001311.001348.0034888004668484600
2016-12-061322.001327.001300.001308.0033927004442417700
2016-12-051283.001299.001275.001293.0030329003906606900
2016-12-021313.001322.001301.001313.0027077003549145800
2016-12-011313.001335.001307.001318.0046339006112664300
2016-11-301259.001263.001243.001246.0028823003598846700
2016-11-291259.001266.001241.001264.0026528003338733100
2016-11-281277.001282.001259.001273.0023095002929284600
2016-11-251277.001311.001277.001289.0029128003762721500
2016-11-241249.001269.001247.001264.0027739003501492600
2016-11-221239.001244.001224.001236.0022220002740746600
2016-11-211260.001262.001245.001251.0019870002488795000
2016-11-181250.001262.001247.001247.0026672003338968900
2016-11-171229.001238.001218.001228.0026601003266706000
2016-11-161240.001248.001234.001240.0024502003038900100
2016-11-151220.001253.001211.001223.0029688003633360200
2016-11-141187.001222.001179.001218.0031548003821354300
2016-11-111163.001194.001155.001173.0041395004862665100
2016-11-101160.001161.001124.001133.0040597004617142800
2016-11-091142.001165.001013.001043.0057882006203102400
2016-11-081110.001132.001105.001127.0026640002993260200
2016-11-071099.001108.001087.001106.0032135003535378900
2016-11-041050.001066.001042.001063.0036891003902074700
2016-11-021118.001120.001051.001066.0048605005237653600
2016-11-011157.001162.001138.001162.0024846002858658900
2016-10-311171.001180.001163.001166.0026841003137208300
2016-10-281167.001177.001162.001174.0026440003094152600
2016-10-271159.001167.001149.001157.0013736001588433200
2016-10-261153.001161.001147.001161.0013185001525930800
2016-10-251179.001183.001150.001156.0025081002917890700
2016-10-241146.001156.001133.001156.0024843002853694500
2016-10-211141.001158.001137.001140.0025253002895566700
2016-10-201105.001131.001098.001131.0021744002442297200
2016-10-191113.001115.001100.001107.0013031001441757000
2016-10-181100.001112.001088.001108.0013484001489049000
2016-10-171097.001114.001093.001101.0016727001842625400
2016-10-141089.001105.001086.001096.0026975002951646200
2016-10-131090.001108.001082.001089.0026790002930228500
2016-10-121081.001094.001079.001084.0025066002721055800
2016-10-111101.001123.001101.001114.0021423002387191100
2016-10-071105.001108.001094.001101.0017417001915049200
2016-10-061110.001116.001094.001097.0025298002787774300
2016-10-051075.001095.001071.001087.0032661003544486500
2016-10-041035.001070.001030.001064.0035075003713357100
2016-10-031042.001042.001025.001025.0018688001929129300
2016-09-301014.001030.001001.001026.0036905003756039900
2016-09-291012.001054.001008.001030.0035867003713772500
2016-09-281006.001012.00984.00988.0042895004252512200
2016-09-271023.001043.001003.001042.0037994003909076600
2016-09-261065.001065.001032.001034.0022484002343040800
2016-09-231080.001080.001056.001060.0021597002297692900
2016-09-211045.001084.001020.001080.0030613003229247700
2016-09-201031.001053.001027.001048.0022269002326854100
2016-09-161025.001051.001025.001045.0037512003916152700
2016-09-151032.001033.001005.001020.0025390002584439500
2016-09-141045.001058.001040.001048.0022419002354023000
2016-09-131048.001065.001036.001045.0024513002562740300
2016-09-121069.001080.001053.001058.0022251002361996000
2016-09-091075.001095.001067.001086.0031909003447976000
2016-09-081064.001080.001060.001066.0026561002839394400
2016-09-071031.001056.001018.001053.0035548003701710300
2016-09-061070.001075.001055.001059.0025385002698425300
2016-09-051086.001091.001059.001063.0024844002667004400
2016-09-021060.001066.001045.001062.0020003002118737200
2016-09-011063.001086.001054.001071.0030141003238155700
2016-08-311060.001075.001060.001066.0028658003059024100
2016-08-301040.001049.001034.001039.0021704002259835200
2016-08-291011.001045.001010.001043.0031760003286646600
2016-08-26988.00988.00968.00977.0030851003020102800
2016-08-25973.00998.00959.00990.0034613003410896000
2016-08-24967.00986.00963.00975.0018466001803565000
2016-08-23992.00992.00961.00966.0034599003363218400
2016-08-221013.001013.00994.00999.0018479001850145600
2016-08-19993.001014.00990.001006.0022111002225012000
2016-08-18990.001013.00975.00993.0034993003489616000
2016-08-17960.001002.00959.001000.0027896002759146000
2016-08-16999.001008.00956.00956.0034253003356050200
2016-08-15975.00998.00972.00987.0024487002418860000
2016-08-12981.00988.00963.00983.0027215002667175400
2016-08-10974.00984.00967.00972.0026125002544064500
2016-08-09985.00993.00978.00985.0033279003280674400
2016-08-08960.00996.00955.00993.0045375004464545900
2016-08-05927.00955.00911.00928.0048017004494806900
2016-08-04878.00934.00872.00926.0045743004159610300
2016-08-03895.00903.00869.00869.0041304003649573200
2016-08-02941.00948.00918.00919.0057454005358550700
2016-08-01855.00881.00844.00881.0027676002403579600
2016-07-29872.00888.00847.00879.0049219004276644000
2016-07-28875.00889.00866.00884.0027333002408367100
2016-07-27859.00885.00851.00877.0038799003391998800
2016-07-26873.00873.00839.00844.0034734002947942900
2016-07-25885.00904.00872.00887.0030408002699384900
2016-07-22875.00890.00867.00873.0028397002486722500
2016-07-21880.00910.00880.00899.0044542003989155800
2016-07-20857.00861.00836.00853.0025166002130654800
2016-07-19870.00882.00846.00862.0037338003213280600
2016-07-15847.00908.00845.00877.0074981006573268300
2016-07-14830.00845.00819.00833.0035939002985712500
2016-07-13861.00876.00830.00838.00113869009684560900
2016-07-12773.00816.00771.00801.0065360005234991700
2016-07-11725.00750.00722.00744.0031585002331316600
2016-07-08707.00724.00700.00702.0040554002871431000
2016-07-07700.00712.00691.00697.0040439002837446600
2016-07-06721.00722.00696.00706.0043389003064936900
2016-07-05741.00754.00736.00741.0026649001979097300
2016-07-04737.00758.00732.00752.0028600002137026900
2016-07-01762.00765.00750.00751.0023324001761277900
2016-06-30764.00775.00752.00752.0049954003793195800
2016-06-29741.00760.00732.00749.0038480002881563300
2016-06-28708.00727.00696.00721.0044032003148973200
2016-06-27765.00766.00714.00719.0043266003141887300
2016-06-24852.00856.00742.00747.0040646003191826500
2016-06-23812.00845.00805.00842.0028913002405432800
2016-06-22825.00831.00809.00816.0031132002552582800
2016-06-21816.00831.00797.00825.0042391003481865100
2016-06-20822.00836.00815.00828.0035873002963348800
2016-06-17796.00813.00793.00811.0063861005150455200
2016-06-16820.00820.00779.00787.0042106003342297100
2016-06-15809.00832.00802.00824.0039814003267830300
2016-06-14822.00828.00812.00819.0048214003945821700
2016-06-13848.00850.00825.00825.0037934003163464100
2016-06-10870.00874.00859.00871.0044080003825782200
2016-06-09893.00900.00873.00876.0042338003733825600
2016-06-08905.00916.00897.00916.0027539002501852700
2016-06-07907.00914.00893.00902.0046360004184003600
2016-06-06903.00921.00895.00919.0033392003040562100
2016-06-03950.00951.00932.00939.0017772001672564000
2016-06-02978.00978.00950.00955.0027993002683686100
2016-06-01971.00993.00966.00981.0030768003024999600
2016-05-31957.00988.00950.00985.0049395004846632700
2016-05-30947.00959.00934.00959.0021651002052256900
2016-05-27934.00946.00931.00946.0018815001769003700
2016-05-26961.00962.00933.00938.0023690002233930000
2016-05-25956.00957.00932.00940.0021802002051643100
2016-05-24955.00955.00926.00930.0026945002525777100
2016-05-23952.00963.00918.00962.0037120003509755500
2016-05-20975.00976.00941.00951.0049541004719135300
2016-05-191045.001051.00983.00987.0048643004884178100
2016-05-181028.001047.001016.001038.0019717002043523500
2016-05-171032.001056.001023.001036.0023278002410141000
2016-05-161011.001032.001004.001016.0027857002835805900
2016-05-131071.001072.001016.001016.0048365004994249400
2016-05-121024.001077.001006.001066.0059498006204754600
2016-05-11978.00997.00972.00979.0031956003141934700
2016-05-10937.00965.00923.00959.0026314002499010000
2016-05-09945.00948.00928.00931.0013239001237008700
2016-05-06938.00949.00922.00932.0022959002136761200
2016-05-02930.00948.00923.00930.0028917002691791200
2016-04-281050.001063.00982.00986.0037569003800380900
2016-04-271048.001055.001018.001039.0027734002866155200
2016-04-261057.001057.001026.001034.0024654002556676300
2016-04-251076.001081.001050.001058.0020552002180086000
2016-04-221025.001066.001020.001062.0024375002556718200
2016-04-211035.001041.001016.001040.0032233003328832000
2016-04-201019.001030.001004.001006.0029423002987559000
2016-04-19975.00996.00975.00988.0035325003487900800
2016-04-18936.00949.00928.00930.0026746002498227200
2016-04-15997.001012.00992.00996.0017852001783082500
2016-04-14997.001015.00993.001012.0032160003236763400
2016-04-13952.00972.00950.00967.0030087002898999700
2016-04-12883.00929.00883.00919.0022435002052894200
2016-04-11885.00895.00866.00888.0022928002024554800
2016-04-08862.00912.00853.00897.0036499003222420400
2016-04-07886.00907.00871.00875.0035114003099185900
2016-04-06901.00919.00891.00901.0024141002177651800
2016-04-05930.00934.00894.00901.0044208004006904100
2016-04-04962.00980.00942.00948.0024514002336778400
2016-04-011029.001035.00967.00971.0033834003343753000
2016-03-311013.001044.001013.001030.0027412002830295000
2016-03-301025.001029.001005.001007.0017515001773615500
2016-03-291026.001035.001010.001027.0023376002395564500
2016-03-281047.001058.001038.001053.0021150002216996600
2016-03-251019.001038.001011.001034.0016699001715104100
2016-03-241023.001029.001001.001004.0024218002441444700
2016-03-231043.001050.001020.001023.0018797001933132200
2016-03-221035.001055.001030.001045.0024691002577059800
2016-03-181010.001028.001000.001012.0028404002864236100
2016-03-171035.001049.001008.001015.0031752003256256300
2016-03-161038.001040.001025.001027.0020002002060395000
2016-03-151071.001080.001041.001054.0023621002496793400
2016-03-141060.001086.001055.001076.0021896002354747700
2016-03-111022.001042.001012.001041.0051690005316186700
2016-03-101049.001060.001038.001051.0020952002199831800
2016-03-091050.001050.001012.001029.0033794003462155100
2016-03-081109.001118.001055.001067.0036997003972954400
2016-03-071140.001140.001110.001115.0023543002630584300
2016-03-041111.001142.001107.001135.0018029002038114700
2016-03-031094.001118.001092.001110.0033789003745255500
2016-03-021050.001091.001045.001083.0023818002571160500
2016-03-011025.001035.00992.001014.0027992002822239400
2016-02-291044.001075.001031.001031.0022792002387282100
2016-02-261040.001053.001029.001030.0020767002158811100
2016-02-251029.001039.001020.001028.0029069002988945300
2016-02-241052.001054.001027.001036.0020144002087007600
2016-02-231057.001092.001055.001065.0021488002298799800
2016-02-221039.001058.001030.001048.0014403001505996200
2016-02-191061.001062.001028.001050.0025924002715433900
2016-02-181065.001091.001061.001075.0037188004003738700
2016-02-171021.001065.001007.001022.0028221002911591200
2016-02-16992.001047.00991.001025.0027471002821809000
2016-02-15974.001014.00964.001004.0032883003260867500
2016-02-12927.00943.00910.00916.0054622005065033400
2016-02-101001.001008.00957.00975.0045255004442177700
2016-02-091031.001033.00995.001000.0033062003330616600
2016-02-081047.001092.001030.001082.0031552003368742900
2016-02-051060.001087.001052.001068.0033615003583313700
2016-02-041072.001108.001059.001096.0039012004266538400
2016-02-031142.001144.001084.001095.0052099005735787100
2016-02-021255.001257.001178.001188.0032837003943650600
2016-02-011260.001266.001239.001260.0020336002552008500
2016-01-291198.001237.001155.001230.0045288005436947300
2016-01-281194.001198.001174.001177.0023208002747883700
2016-01-271180.001211.001173.001207.0018170002180096900
2016-01-261175.001175.001150.001155.0027460003180328300
2016-01-251202.001207.001177.001195.0024696002940847000
2016-01-221150.001190.001138.001187.0026532003097076700
2016-01-211136.001166.001106.001106.0030868003511904500
2016-01-201189.001197.001130.001131.0029770003431059300
2016-01-191163.001193.001150.001187.0017423002049633500
2016-01-181149.001177.001132.001169.0021481002491778100
2016-01-151231.001238.001173.001184.0029685003542417200
2016-01-141198.001206.001177.001201.0026274003132518000
2016-01-131200.001239.001194.001233.0029230003580765500
2016-01-121215.001235.001183.001186.0028180003373953600
2016-01-081221.001270.001221.001243.0032499004041409000
2016-01-071282.001292.001240.001241.0022401002820950400
2016-01-061309.001319.001267.001282.0022402002877926600
2016-01-051317.001327.001293.001306.0020933002742470200
2016-01-041320.001351.001299.001305.0027937003671989800
2015-12-301346.001354.001325.001326.0023463003135147700
2015-12-291344.001353.001312.001337.0019084002541085600
2015-12-281329.001352.001328.001340.0022903003071402800
2015-12-251317.001339.001313.001320.0014723001945250700
2015-12-241341.001360.001325.001327.0033910004536917400
2015-12-221373.001384.001341.001341.0045283006113417600
2015-12-211379.001382.001333.001361.0056180007598481200
2015-12-181461.001470.001405.001409.0035040004999173200
2015-12-171487.001492.001455.001459.0023836003515079300
2015-12-161424.001443.001412.001440.0019255002759440300
2015-12-151422.001436.001400.001401.0016246002292449900
2015-12-141421.001430.001401.001428.0018155002576115100
2015-12-111434.001472.001434.001463.0027903004034869200
2015-12-101450.001471.001444.001451.0017595002555117300
2015-12-091476.001501.001463.001476.0023443003469244400
2015-12-081536.001537.001470.001491.0030581004570627400
2015-12-071527.001553.001527.001537.0017952002766500600
2015-12-041539.001556.001524.001531.0021911003362244400
2015-12-031582.001587.001564.001570.0020054003153157500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog